Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.31 | 18.47 | 18.22 | 18.44 | 3,367,089 | +0.14(+0.76%) |
Mar 30, 2016 | 18.53 | 18.58 | 18.30 | 18.31 | 1,697,958 | -0.21(-1.15%) |
Mar 29, 2016 | 17.95 | 18.54 | 17.95 | 18.52 | 2,417,658 | +0.61(+3.38%) |
Mar 28, 2016 | 17.81 | 17.95 | 17.81 | 17.91 | 2,335,131 | +0.12(+0.69%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 17.79 | 1,319,062 | -0.08(-0.46%) |
Mar 23, 2016 | 17.86 | 18.00 | 17.86 | 17.87 | 1,489,458 | +0.02(+0.14%) |
Mar 22, 2016 | 17.78 | 17.95 | 17.71 | 17.85 | 1,600,957 | +0.05(+0.28%) |
Mar 21, 2016 | 17.95 | 18.05 | 17.80 | 17.80 | 1,772,160 | -0.21(-1.18%) |
Mar 18, 2016 | 18.13 | 18.28 | 17.99 | 18.01 | 3,930,656 | -0.15(-0.81%) |
Mar 17, 2016 | 17.86 | 18.24 | 17.84 | 18.16 | 2,195,235 | +0.29(+1.60%) |
Mar 16, 2016 | 17.47 | 17.92 | 17.36 | 17.87 | 1,890,282 | +0.35(+2.01%) |
Mar 15, 2016 | 17.49 | 17.63 | 17.37 | 17.52 | 2,923,128 | -0.06(-0.33%) |
Mar 14, 2016 | 17.64 | 17.68 | 17.39 | 17.58 | 1,080,978 | -0.08(-0.46%) |
Mar 11, 2016 | 17.43 | 17.68 | 17.27 | 17.66 | 2,113,191 | +0.42(+2.42%) |
Mar 10, 2016 | 17.41 | 17.58 | 17.00 | 17.24 | 2,528,782 | -0.11(-0.66%) |
Mar 09, 2016 | 17.41 | 17.49 | 17.30 | 17.36 | 3,232,135 | -0.02(-0.14%) |
Mar 08, 2016 | 17.69 | 17.92 | 17.33 | 17.38 | 2,716,386 | -0.32(-1.80%) |
Mar 07, 2016 | 17.65 | 17.90 | 17.61 | 17.70 | 3,047,088 | -0.07(-0.37%) |
Mar 04, 2016 | 17.59 | 17.79 | 17.50 | 17.77 | 1,585,135 | +0.16(+0.93%) |
Mar 03, 2016 | 17.52 | 17.65 | 17.43 | 17.60 | 2,478,836 | +0.11(+0.65%) |
Mar 02, 2016 | 17.36 | 17.49 | 16.87 | 17.49 | 3,161,295 | +0.08(+0.47%) |
Mar 01, 2016 | 17.01 | 17.44 | 16.96 | 17.41 | 3,878,818 | +0.48(+2.85%) |
Feb 29, 2016 | 16.99 | 17.26 | 16.89 | 16.92 | 4,384,736 | -0.10(-0.58%) |
Feb 26, 2016 | 17.03 | 17.19 | 16.97 | 17.02 | 3,788,580 | -0.05(-0.29%) |
Feb 25, 2016 | 16.73 | 17.07 | 16.73 | 17.07 | 3,013,651 | +0.47(+2.81%) |
Feb 24, 2016 | 16.70 | 16.82 | 16.46 | 16.60 | 2,504,582 | -0.19(-1.12%) |
Feb 23, 2016 | 16.94 | 17.02 | 16.72 | 16.79 | 1,791,769 | -0.16(-0.97%) |
Feb 22, 2016 | 16.74 | 17.03 | 16.74 | 16.96 | 3,448,762 | +0.33(+1.97%) |
Feb 19, 2016 | 16.46 | 16.78 | 16.45 | 16.63 | 2,301,014 | +0.08(+0.49%) |
Feb 18, 2016 | 16.38 | 16.64 | 16.26 | 16.55 | 3,038,033 | +0.15(+0.90%) |
Feb 17, 2016 | 16.26 | 16.62 | 15.84 | 16.40 | 3,429,188 | +0.21(+1.31%) |
Feb 16, 2016 | 15.88 | 16.19 | 15.74 | 16.19 | 2,237,278 | +0.50(+3.18%) |
Feb 12, 2016 | 15.47 | 15.69 | 15.69 | 15.69 | 2,945,588 | +0.34(+2.19%) |
Feb 11, 2016 | 15.47 | 15.57 | 15.20 | 15.35 | 3,578,164 | -0.30(-1.93%) |
Feb 10, 2016 | 15.43 | 15.82 | 15.43 | 15.65 | 2,423,559 | +0.28(+1.85%) |
Feb 09, 2016 | 15.52 | 15.63 | 15.31 | 15.37 | 3,524,613 | -0.30(-1.91%) |
Feb 08, 2016 | 15.87 | 15.93 | 15.40 | 15.67 | 2,745,095 | -0.28(-1.78%) |
Feb 05, 2016 | 16.10 | 16.10 | 15.91 | 15.95 | 1,968,807 | -0.24(-1.50%) |
Feb 04, 2016 | 16.16 | 16.36 | 16.12 | 16.20 | 2,009,661 | -0.03(-0.20%) |
Feb 03, 2016 | 16.10 | 16.28 | 15.90 | 16.23 | 2,839,745 | +0.28(+1.78%) |
Feb 02, 2016 | 16.17 | 16.26 | 15.87 | 15.95 | 2,312,113 | -0.33(-2.04%) |
Feb 01, 2016 | 16.00 | 16.46 | 15.82 | 16.28 | 3,219,055 | -0.04(-0.25%) |
Jan 29, 2016 | 16.06 | 16.34 | 15.98 | 16.32 | 5,095,693 | +0.39(+2.44%) |
Jan 28, 2016 | 15.84 | 16.17 | 15.78 | 15.93 | 3,135,085 | -0.02(-0.10%) |
Jan 27, 2016 | 16.11 | 16.16 | 15.81 | 15.95 | 3,294,402 | -0.22(-1.35%) |
Jan 26, 2016 | 15.79 | 16.16 | 15.77 | 16.16 | 4,046,212 | +0.45(+2.84%) |
Jan 25, 2016 | 15.81 | 15.97 | 15.66 | 15.72 | 3,671,708 | -0.11(-0.67%) |
Jan 22, 2016 | 15.54 | 15.86 | 15.52 | 15.82 | 3,590,521 | +0.46(+3.01%) |
Jan 21, 2016 | 15.39 | 15.58 | 15.20 | 15.36 | 3,231,359 | +0.06(+0.42%) |
Jan 20, 2016 | 15.61 | 15.70 | 15.01 | 15.30 | 2,858,372 | -0.45(-2.88%) |
Jan 19, 2016 | 15.90 | 15.95 | 15.65 | 15.75 | 2,495,451 | +0.00(+0.00%) |
Jan 15, 2016 | 15.54 | 15.75 | 15.75 | 15.75 | 3,794,219 | -0.03(-0.21%) |
Jan 14, 2016 | 15.87 | 15.95 | 15.71 | 15.78 | 3,069,829 | -0.05(-0.31%) |
Jan 13, 2016 | 16.08 | 16.26 | 15.79 | 15.83 | 3,015,279 | -0.19(-1.21%) |
Jan 12, 2016 | 16.41 | 16.42 | 16.01 | 16.03 | 3,923,560 | -0.21(-1.30%) |
Jan 11, 2016 | 16.14 | 16.33 | 16.12 | 16.24 | 3,444,987 | +0.13(+0.81%) |
Jan 08, 2016 | 16.51 | 16.58 | 16.08 | 16.11 | 2,199,382 | -0.35(-2.12%) |
Jan 07, 2016 | 16.66 | 16.74 | 16.36 | 16.46 | 3,453,399 | -0.48(-2.82%) |
Jan 06, 2016 | 16.96 | 17.14 | 16.83 | 16.94 | 2,684,497 | -0.24(-1.42%) |
Jan 05, 2016 | 16.95 | 17.26 | 16.89 | 17.18 | 3,942,477 | +0.23(+1.34%) |